Dark

SMCI20271217P35
SMCI Dec 17 2027 35.00 Put (SMCI271217P00035000)
option OPRA

EOD

Sep 17, 2026

9.30-9.709%(-1.00)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.2000	9.3000	9.2000	9.3000	-9.709%	25	2,039	0.000%
2026-09-16	10.3000	10.3000	10.3000	10.3000	+2.488%	25	2,059	-9.709%
2026-09-15	10.2500	10.2500	10.0500	10.0500	+1.515%	6	2,055	-7.463%
2026-09-14	10.1900	10.1900	9.9000	9.9000	+2.062%	31	2,055	-6.061%
2026-09-11	9.7000	9.7000	9.7000	9.7000	-2.218%	1	2,062	-4.124%
2026-09-10	9.9000	9.9200	9.9000	9.9200	+1.744%	2	2,062	-6.250%
2026-09-08	9.7500	9.7500	9.7500	9.7500	+1.246%	1	2,062	-4.615%
2026-09-04	9.6600	9.8000	9.5000	9.6300	-6.140%	21	2,066	-3.427%
2026-09-03	10.2600	10.2600	10.2600	10.2600	-2.749%	1	2,066	-9.357%
2026-08-31	10.5500	10.5500	10.5500	10.5500	+0.476%	3	2,065	-11.848%
2026-08-27	10.6500	10.6500	10.5000	10.5000	-1.869%	28	2,062	-11.429%
2026-08-26	10.7000	10.7000	10.7000	10.7000	-6.876%	2	2,050	-13.084%
2026-08-24	11.4400	11.4900	11.4000	11.4900	+3.794%	90	2,048	-19.060%
2026-08-21	11.0700	11.0700	11.0700	11.0700	+0.545%	2	2,047	-15.989%
2026-08-19	11.0100	11.0100	11.0100	11.0100	+2.419%	6	2,048	-15.531%
2026-08-17	10.8000	10.8000	10.7500	10.7500	+3.167%	2	2,048	-13.488%
2026-08-14	10.0500	10.4200	10.0500	10.4200	+3.992%	9	2,047	-10.749%
2026-08-13	10.5000	10.5000	10.0200	10.0200	-13.247%	8	2,040	-7.186%
2026-08-12	11.6500	11.6500	11.5500	11.5500	-15.385%	11	2,045	-19.481%
2026-08-07	13.6500	13.6500	13.6500	13.6500	-1.799%	5	2,055	-31.868%
2026-08-05	13.9000	13.9000	13.9000	13.9000	-6.397%	1	2,050	-33.094%
2026-07-31	14.8500	14.8500	14.8500	14.8500	+6.452%	5	2,051	-37.374%
2026-07-24	13.9500	13.9500	13.9500	13.9500	-0.357%	1	2,056	-33.333%
2026-07-22	14.0000	14.0000	14.0000	14.0000	-15.306%	1	2,055	-33.571%
2026-07-20	16.5700	16.5700	16.5300	16.5300	+8.322%	10	2,056	-43.739%
2026-07-15	15.2600	15.2600	15.2600	15.2600	+0.926%	8	2,056	-39.056%
2026-07-14	15.1200	15.1200	15.1200	15.1200	-2.640%	1	2,052	-38.492%
2026-07-08	15.6700	15.6700	15.5000	15.5300	+1.836%	4	2,053	-40.116%
2026-06-29	14.2500	15.2500	14.2500	15.2500	+9.633%	2	2,053	-39.016%
2026-06-24	14.0000	14.0000	13.9100	13.9100	-7.575%	3	2,051	-33.142%
2026-06-17	14.9200	15.0500	14.9200	15.0500	+6.889%	5	2,039	-38.206%
2026-06-15	14.0800	14.0800	14.0800	14.0800	-6.133%	10	2,039	-33.949%
2026-06-10	12.8000	15.0000	12.8000	15.0000	+24.172%	31	2,039	-38.000%
2026-06-09	12.0000	12.0800	12.0000	12.0800	+12.163%	3	2,021	-23.013%
2026-06-08	10.0500	10.7700	10.0500	10.7700	-0.278%	2	2,022	-13.649%
2026-06-05	10.8000	10.8000	10.8000	10.8000	+1.983%	1	2,021	-13.889%
2026-06-04	10.5900	10.5900	10.5900	10.5900	+4.335%	1	2,020	-12.181%
2026-06-02	9.9700	10.1500	9.9500	10.1500	-3.609%	12	2,020	-8.374%
2026-06-01	10.4200	10.5300	10.3800	10.5300	-1.127%	5	2,012	-11.681%
2026-05-29	10.1600	10.6500	10.1600	10.6500	-5.333%	609	2,007	-12.676%
2026-05-28	11.2500	11.2500	11.0500	11.2500	-3.017%	154	2,488	-17.333%
2026-05-27	11.5900	11.9000	11.5900	11.6000	-1.024%	14	2,502	-19.828%
2026-05-26	11.7200	11.7200	11.7200	11.7200	-6.836%	6	2,494	-20.648%
2026-05-22	12.5800	12.5800	12.5800	12.5800	-0.945%	20	2,488	-26.073%
2026-05-20	12.7000	12.7000	12.7000	12.7000	-1.931%	1	2,508	-26.772%
2026-05-13	12.9500	12.9500	12.9500	12.9500	+3.187%	50	2,507	-28.185%
2026-05-12	12.5500	12.5500	12.5500	12.5500	+4.149%	1	2,507	-25.896%
2026-05-11	12.0500	12.0500	12.0500	12.0500	-0.166%	2	2,507	-22.822%
2026-05-08	12.1000	12.1000	12.0700	12.0700	-0.413%	2	2,504	-22.949%
2026-05-07	12.1200	12.1200	12.1200	12.1200	-9.213%	1	2,502	-23.267%
2026-05-06	13.3500	13.3500	13.3500	13.3500	-13.871%	1	2,502	-30.337%
2026-04-29	15.5000	15.5000	15.5000	15.5000	+9.155%	2	2,503	-40.000%
2026-04-24	14.2000	14.2000	14.2000	14.2000	-3.204%	1	2,505	-34.507%
2026-04-23	14.6700	14.6700	14.6700	14.6700	+7.080%	1	2,505	-36.605%
2026-04-21	13.7000	13.7000	13.7000	13.7000	-5.517%	1	2,505	-32.117%
2026-04-15	14.5000	14.5000	14.5000	14.5000	-0.617%	2	2,505	-35.862%
2026-04-14	14.5900	14.5900	14.5900	14.5900	-17.710%	1	2,503	-36.258%
2026-04-06	17.7300	17.7300	17.7300	17.7300	-0.449%	1	2,502	-47.547%
2026-03-31	17.8100	17.8100	17.8100	17.8100	-3.730%	1	2,503	-47.782%
2026-03-20	17.0700	18.5000	16.8400	18.5000	+49.555%	29	2,504	-49.730%
2026-03-16	12.3700	12.3700	12.3700	12.3700	+0.569%	1	2,519	-24.818%
2026-03-10	12.3000	12.3000	12.3000	12.3000	-2.381%	35	2,520	-24.390%
2026-03-09	12.6000	12.6000	12.6000	12.6000	-0.787%	100	2,485	-26.190%
2026-02-26	12.7000	12.7000	12.7000	12.7000	+0.554%	16	2,385	-26.772%
2026-02-20	12.5000	12.6300	12.5000	12.6300	-1.096%	2	2,369	-26.366%
2026-02-19	12.9400	12.9400	12.7700	12.7700	+5.103%	18	2,367	-27.173%
2026-02-10	12.1500	12.1500	12.1500	12.1500	-1.220%	1	2,367	-23.457%
2026-02-09	12.3000	12.3000	12.3000	12.3000	+1.401%	1	2,366	-24.390%
2026-02-06	12.4500	12.4500	12.1300	12.1300	-9.478%	4	2,365	-23.331%
2026-02-05	13.2500	13.5400	13.2500	13.4000	+10.197%	5	2,367	-30.597%
2026-02-04	12.2000	12.5000	12.1600	12.1600	-12.518%	17	2,368	-23.520%
2026-02-03	14.0000	14.0000	13.8900	13.9000	-0.215%	10	2,373	-33.094%
2026-01-30	14.0200	14.0200	13.9300	13.9300	+6.743%	12	2,363	-33.238%
2026-01-28	13.0000	13.0500	13.0000	13.0500	-1.509%	3	2,375	-28.736%
2026-01-27	13.5000	13.5000	13.2500	13.2500	+1.923%	21	2,378	-29.811%
2026-01-26	13.0000	13.0000	13.0000	13.0000	-0.763%	1	2,357	-28.462%
2026-01-23	13.1000	13.1000	13.1000	13.1000	-0.380%	1	2,356	-29.008%
2026-01-20	13.0000	13.1500	13.0000	13.1500	+1.938%	424	2,355	-29.278%
2026-01-16	12.9000	12.9000	12.9000	12.9000	-4.089%	1	2,065	-27.907%
2026-01-15	13.4500	13.4500	13.4500	13.4500	-3.237%	1	2,065	-30.855%
2026-01-14	13.9000	13.9000	13.9000	13.9000	+6.923%	1	2,065	-33.094%
2026-01-09	13.0000	13.0000	13.0000	13.0000	-2.985%	12	2,066	-28.462%
2026-01-08	13.5800	13.5800	13.4000	13.4000	-0.149%	3	2,054	-30.597%
2025-12-31	13.3200	13.4200	13.3200	13.4200	+3.790%	30	2,084	-30.700%
2025-12-24	12.8900	12.9300	12.8900	12.9300	-0.538%	5	2,083	-28.074%
2025-12-23	13.0000	13.0000	13.0000	13.0000	+0.309%	2	2,083	-28.462%
2025-12-22	12.9500	12.9600	12.9500	12.9600	-1.818%	4	2,081	-28.241%
2025-12-19	13.5000	13.5000	13.2000	13.2000	-2.941%	6	2,078	-29.545%
2025-12-18	13.5600	13.7000	13.5600	13.6000	+1.493%	34	2,084	-31.618%
2025-12-17	13.4000	13.4000	13.4000	13.4000	+0.601%	38	2,098	-30.597%
2025-12-15	13.0000	13.3200	13.0000	13.3200	+6.560%	3	2,129	-30.180%
2025-12-11	12.5000	12.5000	12.5000	12.5000	+1.626%	25	2,128	-25.600%
2025-12-10	12.1500	12.3000	12.1500	12.3000	+3.361%	504	2,113	-24.390%
2025-12-08	11.9000	11.9000	11.9000	11.9000	-5.780%	2	1,613	-21.849%
2025-12-04	12.6300	12.6300	12.6300	12.6300	-0.863%	2	1,615	-26.366%
2025-12-03	12.7400	12.7400	12.7400	12.7400	+1.920%	1	1,614	-27.002%
2025-12-02	12.5000	12.5000	12.5000	12.5000	-2.724%	4	1,613	-25.600%
2025-12-01	12.8600	12.9300	12.8500	12.8500	+0.391%	6	1,609	-27.626%
2025-11-28	12.8000	12.8000	12.8000	12.8000	+1.186%	2	1,608	-27.344%
2025-11-20	12.6500	12.6500	12.6500	12.6500	-2.467%	1	1,608	-26.482%
2025-11-19	12.9300	12.9700	12.9300	12.9700	-0.231%	6	1,607	-28.296%
2025-11-18	12.8500	13.0000	12.8500	13.0000	+3.093%	15	1,610	-28.462%
2025-11-17	12.6000	12.6100	12.6000	12.6100	+3.786%	11	1,615	-26.249%
2025-11-14	12.1500	12.1500	12.1500	12.1500	-2.878%	1	1,614	-23.457%
2025-11-13	12.1500	12.5100	12.1500	12.5100	+9.258%	19	1,613	-25.659%
2025-11-12	11.4000	11.4500	11.4000	11.4500	-2.137%	2	1,601	-18.777%
2025-11-07	11.5000	11.7000	11.5000	11.7000	+12.825%	12	1,601	-20.513%
2025-11-05	10.2700	10.3700	10.2700	10.3700	+6.359%	2	1,593	-10.318%
2025-11-04	9.7500	9.7500	9.7500	9.7500	+13.636%	1	1,591	-4.615%
2025-11-03	8.5800	8.5800	8.5800	8.5800	-0.579%	2	1,590	+8.392%
2025-10-29	8.6300	8.6300	8.6300	8.6300	-1.708%	1	1,590	+7.764%
2025-10-27	8.7800	8.7800	8.7800	8.7800	-4.565%	1	1,590	+5.923%
2025-10-23	9.2000	9.2000	9.2000	9.2000	+11.515%	1	1,590	+1.087%
2025-10-10	8.2500	8.2500	8.2500	8.2500	+17.857%	1	1,589	+12.727%
2025-10-06	7.0000	7.0000	7.0000	7.0000	-7.895%	3	1,588	+32.857%
2025-10-03	7.2500	7.6000	7.2500	7.6000	+2.703%	100	1,585	+22.368%
2025-10-02	7.4900	7.5000	7.4000	7.4000	-2.116%	27	1,597	+25.676%
2025-10-01	7.7500	7.7900	7.5600	7.5600	-8.916%	95	1,597	+23.016%
2025-09-26	8.3000	8.3000	8.3000	8.3000	+5.063%	2	1,690	+12.048%
2025-09-24	7.9000	7.9000	7.9000	7.9000	0.000%	1	1,692	+17.722%
2025-09-22	8.0200	8.0200	7.8500	7.9000	-5.952%	92	1,692	+17.722%
2025-09-17	8.4000	8.4000	8.4000	8.4000	+2.439%	1	1,730	+10.714%
2025-09-16	8.2000	8.2000	8.2000	8.2000	-0.606%	1	1,731	+13.415%
2025-09-15	8.2600	8.2600	8.2500	8.2500	+1.103%	6	1,732	+12.727%
2025-09-12	8.1700	8.1700	8.1600	8.1600	-1.091%	6	1,738	+13.971%
2025-09-10	8.2200	8.3000	8.2200	8.2500	-5.172%	3	1,733	+12.727%
2025-09-09	8.9500	8.9500	8.7000	8.7000	-5.742%	3	1,734	+6.897%
2025-09-05	9.0800	9.2300	9.0800	9.2300	0.000%	2	1,733	+0.758%
2025-09-03	9.2300	9.2300	9.2300	9.2300	-1.809%	1	1,731	+0.758%
2025-09-02	9.2500	9.5200	9.2500	9.4000	+6.818%	283	1,730	-1.064%
2025-08-29	8.8000	8.8000	8.8000	8.8000	+7.317%	10	1,442	+5.682%
2025-08-28	8.0900	8.2000	8.0900	8.2000	-2.381%	4	1,442	+13.415%
2025-08-27	8.3000	8.4000	8.3000	8.4000	-2.552%	6	1,438	+10.714%
2025-08-25	8.3000	8.6200	8.3000	8.6200	+0.819%	21	1,444	+7.889%
2025-08-21	8.8000	8.8700	8.5500	8.5500	-4.148%	23	1,425	+8.772%
2025-08-20	8.6500	9.0000	8.6500	8.9200	+4.327%	19	1,403	+4.260%
2025-08-19	8.5500	8.5500	8.5500	8.5500	+12.500%	16	1,394	+8.772%
2025-08-18	8.0500	8.0500	7.6000	7.6000	-10.059%	15	1,410	+22.368%
2025-08-14	8.5000	8.5000	8.4500	8.4500	+2.424%	11	1,415	+10.059%
2025-08-13	8.3700	8.3700	7.5000	8.2500	-1.198%	19	1,404	+12.727%
2025-08-12	8.3500	8.3500	8.3500	8.3500	-0.595%	2	1,413	+11.377%
2025-08-11	8.4900	8.4900	8.4000	8.4000	-5.512%	3	1,411	+10.714%
2025-08-08	8.6800	8.8900	8.4000	8.8900	+2.184%	14	1,414	+4.612%
2025-08-06	9.0000	9.2000	7.4000	8.7000	+15.232%	1,299	1,400	+6.897%
2025-08-05	7.7200	7.7200	7.5500	7.5500	+1.071%	20	182	+23.179%
2025-08-04	7.4200	7.4700	7.4200	7.4700	-4.841%	2	182	+24.498%
2025-08-01	7.9000	7.9000	7.8500	7.8500	+8.127%	2	182	+18.471%
2025-07-31	7.2600	7.2600	7.2600	7.2600	+3.714%	1	183	+28.099%
2025-07-30	7.3000	7.3000	7.0000	7.0000	-4.762%	12	183	+32.857%
2025-07-28	7.4000	7.4000	7.3500	7.3500	-5.161%	10	171	+26.531%
2025-07-25	7.7500	7.7500	7.7500	7.7500	-6.401%	10	176	+20.000%
2025-07-24	7.4000	8.2800	7.4000	8.2800	+5.210%	18	176	+12.319%
2025-07-22	8.6000	8.6000	7.8700	7.8700	-4.024%	2	176	+18.170%
2025-07-21	8.5300	8.5500	8.2000	8.2000	-6.924%	23	175	+13.415%
2025-07-18	8.6200	8.8500	8.6200	8.8100	-0.452%	113	165	+5.562%
2025-07-17	8.8500	8.8500	8.8500	8.8500	-1.448%	1	172	+5.085%
2025-07-16	8.0000	9.2000	8.0000	8.9800	-2.391%	141	171	+3.563%
2025-07-15	9.7000	9.9000	9.1600	9.2000	-7.908%	64	311	+1.087%
2025-07-14	9.9900	9.9900	9.9900	9.9900	+0.402%	30	342	-6.907%
2025-07-11	10.0000	10.0000	9.9500	9.9500	-0.500%	32	342	-6.533%
2025-07-10	10.0500	10.0500	10.0000	10.0000	-1.961%	51	310	-7.000%
2025-07-09	10.5500	10.6000	10.1500	10.2000	-3.318%	46	259	-8.824%
2025-07-08	10.6700	10.6700	10.5500	10.5500	-3.916%	2	213	-11.848%
2025-07-07	11.0000	11.1000	10.0000	10.9800	+1.573%	119	211	-15.301%
2025-07-03	10.8700	10.8800	10.7800	10.8100	-1.727%	80	16	-13.969%
2025-07-02	11.0000	11.0000	11.0000	11.0000	-1.786%	1	16	-15.455%
2025-07-01	11.0500	11.2000	11.0500	11.2000	+5.164%	2	15	-16.964%
2025-06-30	10.6500	10.6500	10.6500	10.6500	-4.054%	1	13	-12.676%
2025-06-26	11.3700	11.3700	10.8200	11.1000	0.000%	12	12	-16.216%